Skip to main content

Cracker Barrel (NQ: CBRL )

45.16 +0.20 (+0.44%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 144.77 145.04 142.48 143.25 292,550 -1.19(-0.82%)
Jul 30, 2019 144.25 145.34 143.29 144.44 373,537 +0.11(+0.07%)
Jul 29, 2019 142.71 144.59 142.71 144.33 475,893 +1.67(+1.17%)
Jul 26, 2019 142.19 143.09 141.20 142.67 322,553 +1.33(+0.94%)
Jul 25, 2019 140.56 141.77 140.56 141.34 270,317 +0.77(+0.55%)
Jul 24, 2019 140.44 141.41 139.37 140.57 337,959 +0.37(+0.26%)
Jul 23, 2019 139.89 140.28 138.26 140.20 403,369 +0.82(+0.59%)
Jul 22, 2019 140.88 141.03 137.95 139.38 489,852 -0.97(-0.69%)
Jul 19, 2019 141.06 142.53 140.13 140.35 429,504 -0.87(-0.61%)
Jul 18, 2019 145.81 145.81 140.08 141.22 603,747 -2.55(-1.77%)
Jul 17, 2019 144.79 145.62 143.27 143.76 808,933 -0.79(-0.55%)
Jul 16, 2019 144.04 145.17 143.60 144.55 527,200 +0.75(+0.52%)
Jul 15, 2019 144.06 144.36 143.18 143.81 487,274 +0.12(+0.08%)
Jul 12, 2019 142.50 144.69 142.20 143.68 694,193 +1.72(+1.21%)
Jul 11, 2019 141.56 142.31 140.67 141.96 699,275 +0.59(+0.42%)
Jul 10, 2019 139.31 141.74 138.19 141.38 746,100 +2.16(+1.55%)
Jul 09, 2019 137.16 139.35 137.09 139.22 654,473 +1.09(+0.79%)
Jul 08, 2019 139.02 139.35 137.39 138.12 398,780 -1.07(-0.77%)
Jul 05, 2019 138.92 139.31 137.90 139.19 350,513 -0.03(-0.02%)
Jul 03, 2019 139.31 140.01 139.09 139.23 410,278 +0.45(+0.32%)
Jul 02, 2019 138.57 138.79 137.30 138.78 561,588 +0.67(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.